7769 リズム(株) の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-30 | 485 | 485 | 481 | 485 | 80,000 | 4,850 |
1991-12-27 | 485 | 490 | 476 | 476 | 137,000 | 4,760 |
1991-12-26 | 480 | 485 | 480 | 484 | 46,000 | 4,840 |
1991-12-25 | 480 | 495 | 475 | 489 | 117,000 | 4,890 |
1991-12-24 | 491 | 494 | 478 | 478 | 85,000 | 4,780 |
1991-12-20 | 486 | 490 | 475 | 475 | 145,000 | 4,750 |
1991-12-19 | 495 | 500 | 485 | 485 | 92,000 | 4,850 |
1991-12-18 | 510 | 510 | 498 | 498 | 41,000 | 4,980 |
1991-12-17 | 521 | 521 | 511 | 519 | 58,000 | 5,190 |
1991-12-16 | 516 | 517 | 510 | 511 | 37,000 | 5,110 |
1991-12-13 | 501 | 512 | 501 | 510 | 126,000 | 5,100 |
1991-12-12 | 492 | 500 | 490 | 495 | 57,000 | 4,950 |
1991-12-11 | 490 | 493 | 485 | 490 | 121,000 | 4,900 |
1991-12-10 | 499 | 499 | 491 | 491 | 69,000 | 4,910 |
1991-12-09 | 500 | 500 | 495 | 500 | 72,000 | 5,000 |
1991-12-06 | 509 | 510 | 500 | 505 | 85,000 | 5,050 |
1991-12-05 | 516 | 516 | 501 | 510 | 41,000 | 5,100 |
1991-12-04 | 493 | 514 | 493 | 514 | 115,000 | 5,140 |
1991-12-03 | 490 | 498 | 490 | 491 | 173,000 | 4,910 |
1991-12-02 | 498 | 498 | 485 | 490 | 105,000 | 4,900 |
1991-11-29 | 515 | 516 | 498 | 498 | 164,000 | 4,980 |
1991-11-28 | 520 | 521 | 501 | 510 | 91,000 | 5,100 |
1991-11-27 | 525 | 529 | 516 | 516 | 86,000 | 5,160 |
1991-11-26 | 520 | 520 | 511 | 515 | 134,000 | 5,150 |
1991-11-25 | 516 | 526 | 515 | 516 | 33,000 | 5,160 |
1991-11-22 | 521 | 521 | 516 | 521 | 162,000 | 5,210 |
1991-11-21 | 521 | 530 | 518 | 520 | 122,000 | 5,200 |
1991-11-20 | 530 | 532 | 520 | 520 | 156,000 | 5,200 |
1991-11-19 | 533 | 544 | 528 | 540 | 100,000 | 5,400 |
1991-11-18 | 531 | 532 | 518 | 523 | 102,000 | 5,230 |
1991-11-15 | 553 | 560 | 540 | 540 | 225,000 | 5,400 |
1991-11-14 | 570 | 570 | 550 | 550 | 102,000 | 5,500 |
1991-11-13 | 551 | 555 | 551 | 551 | 133,000 | 5,510 |
1991-11-12 | 549 | 560 | 549 | 551 | 67,000 | 5,510 |
1991-11-11 | 550 | 560 | 550 | 559 | 120,000 | 5,590 |
1991-11-08 | 570 | 575 | 550 | 550 | 325,000 | 5,500 |
1991-11-07 | 582 | 590 | 580 | 580 | 185,000 | 5,800 |
1991-11-06 | 588 | 593 | 580 | 590 | 100,000 | 5,900 |
1991-11-05 | 595 | 596 | 588 | 588 | 225,000 | 5,880 |
1991-11-01 | 595 | 595 | 587 | 589 | 168,000 | 5,890 |
1991-10-31 | 593 | 594 | 580 | 594 | 232,000 | 5,940 |
1991-10-30 | 593 | 600 | 580 | 580 | 604,000 | 5,800 |
1991-10-29 | 580 | 594 | 572 | 593 | 455,000 | 5,930 |
1991-10-28 | 573 | 580 | 570 | 571 | 140,000 | 5,710 |
1991-10-25 | 579 | 579 | 565 | 573 | 265,000 | 5,730 |
1991-10-24 | 570 | 584 | 563 | 579 | 295,000 | 5,790 |
1991-10-23 | 556 | 570 | 555 | 560 | 232,000 | 5,600 |
1991-10-22 | 560 | 561 | 554 | 560 | 113,000 | 5,600 |
1991-10-21 | 561 | 570 | 560 | 570 | 103,000 | 5,700 |
1991-10-18 | 543 | 554 | 543 | 553 | 221,000 | 5,530 |
1991-10-17 | 542 | 555 | 538 | 550 | 323,000 | 5,500 |
1991-10-16 | 537 | 538 | 531 | 536 | 323,000 | 5,360 |
1991-10-15 | 537 | 540 | 533 | 535 | 230,000 | 5,350 |
1991-10-14 | 553 | 553 | 541 | 541 | 73,000 | 5,410 |
1991-10-11 | 558 | 558 | 548 | 558 | 95,000 | 5,580 |
1991-10-09 | 552 | 562 | 552 | 558 | 177,000 | 5,580 |
1991-10-08 | 582 | 582 | 560 | 562 | 146,000 | 5,620 |
1991-10-07 | 581 | 581 | 570 | 572 | 104,000 | 5,720 |
1991-10-04 | 581 | 585 | 580 | 584 | 244,000 | 5,840 |
1991-10-03 | 590 | 593 | 580 | 580 | 230,000 | 5,800 |
1991-10-02 | 584 | 590 | 580 | 580 | 190,000 | 5,800 |
1991-10-01 | 568 | 584 | 567 | 576 | 148,000 | 5,760 |
1991-09-30 | 586 | 586 | 567 | 567 | 55,000 | 5,670 |
1991-09-27 | 588 | 590 | 576 | 576 | 205,000 | 5,760 |
1991-09-26 | 564 | 585 | 564 | 581 | 197,000 | 5,810 |
1991-09-25 | 565 | 575 | 565 | 574 | 160,000 | 5,740 |
1991-09-24 | 570 | 575 | 560 | 569 | 112,000 | 5,690 |
1991-09-20 | 583 | 584 | 553 | 560 | 909,000 | 5,600 |
1991-09-19 | 575 | 601 | 570 | 585 | 1,198,000 | 5,850 |
1991-09-18 | 532 | 579 | 532 | 571 | 732,000 | 5,710 |
1991-09-17 | 545 | 545 | 530 | 531 | 231,000 | 5,310 |
1991-09-13 | 523 | 538 | 515 | 536 | 351,000 | 5,360 |
1991-09-12 | 517 | 520 | 509 | 518 | 116,000 | 5,180 |
1991-09-11 | 510 | 515 | 510 | 515 | 59,000 | 5,150 |
1991-09-10 | 521 | 530 | 521 | 521 | 59,000 | 5,210 |
1991-09-09 | 537 | 537 | 528 | 532 | 79,000 | 5,320 |
1991-09-06 | 514 | 539 | 514 | 528 | 286,000 | 5,280 |
1991-09-05 | 508 | 528 | 508 | 524 | 193,000 | 5,240 |
1991-09-04 | 519 | 519 | 508 | 508 | 55,000 | 5,080 |
1991-09-03 | 530 | 530 | 515 | 518 | 106,000 | 5,180 |
1991-09-02 | 524 | 525 | 514 | 525 | 86,000 | 5,250 |
1991-08-30 | 510 | 515 | 500 | 514 | 114,000 | 5,140 |
1991-08-29 | 473 | 510 | 473 | 510 | 110,000 | 5,100 |
1991-08-28 | 485 | 488 | 473 | 473 | 172,000 | 4,730 |
1991-08-27 | 480 | 488 | 480 | 484 | 171,000 | 4,840 |
1991-08-26 | 501 | 501 | 480 | 480 | 133,000 | 4,800 |
1991-08-23 | 520 | 520 | 500 | 501 | 120,000 | 5,010 |
1991-08-22 | 525 | 525 | 510 | 511 | 243,000 | 5,110 |
1991-08-21 | 485 | 515 | 485 | 500 | 196,000 | 5,000 |
1991-08-20 | 479 | 490 | 479 | 480 | 219,000 | 4,800 |
1991-08-19 | 506 | 506 | 480 | 480 | 157,000 | 4,800 |
1991-08-16 | 527 | 527 | 505 | 518 | 89,000 | 5,180 |
1991-08-15 | 527 | 527 | 517 | 517 | 36,000 | 5,170 |
1991-08-14 | 520 | 520 | 507 | 507 | 92,000 | 5,070 |
1991-08-13 | 515 | 525 | 503 | 510 | 82,000 | 5,100 |
1991-08-12 | 540 | 540 | 513 | 516 | 51,000 | 5,160 |
1991-08-09 | 548 | 548 | 526 | 530 | 31,000 | 5,300 |
1991-08-08 | 550 | 550 | 545 | 549 | 39,000 | 5,490 |
1991-08-07 | 561 | 561 | 545 | 550 | 55,000 | 5,500 |
1991-08-06 | 558 | 560 | 557 | 559 | 204,000 | 5,590 |
1991-08-05 | 563 | 563 | 552 | 557 | 105,000 | 5,570 |
1991-08-02 | 561 | 561 | 554 | 561 | 41,000 | 5,610 |
1991-08-01 | 560 | 560 | 551 | 551 | 74,000 | 5,510 |
1991-07-31 | 570 | 570 | 556 | 556 | 45,000 | 5,560 |
1991-07-30 | 550 | 563 | 549 | 560 | 89,000 | 5,600 |
1991-07-29 | 555 | 564 | 554 | 564 | 39,000 | 5,640 |
1991-07-26 | 530 | 551 | 529 | 536 | 56,000 | 5,360 |
1991-07-25 | 547 | 547 | 540 | 540 | 54,000 | 5,400 |
1991-07-24 | 531 | 550 | 530 | 548 | 52,000 | 5,480 |
1991-07-23 | 520 | 530 | 511 | 519 | 45,000 | 5,190 |
1991-07-22 | 545 | 545 | 525 | 530 | 54,000 | 5,300 |
1991-07-19 | 535 | 550 | 535 | 550 | 41,000 | 5,500 |
1991-07-18 | 525 | 540 | 521 | 540 | 78,000 | 5,400 |
1991-07-17 | 548 | 551 | 535 | 535 | 141,000 | 5,350 |
1991-07-16 | 553 | 563 | 551 | 551 | 105,000 | 5,510 |
1991-07-15 | 575 | 577 | 570 | 573 | 74,000 | 5,730 |
1991-07-12 | 550 | 568 | 550 | 565 | 83,000 | 5,650 |
1991-07-11 | 545 | 570 | 542 | 550 | 124,000 | 5,500 |
1991-07-10 | 520 | 545 | 512 | 545 | 112,000 | 5,450 |
1991-07-09 | 501 | 529 | 485 | 510 | 279,000 | 5,100 |
1991-07-08 | 516 | 518 | 491 | 500 | 235,000 | 5,000 |
1991-07-05 | 550 | 550 | 530 | 530 | 94,000 | 5,300 |
1991-07-04 | 531 | 550 | 531 | 550 | 116,000 | 5,500 |
1991-07-03 | 576 | 576 | 550 | 550 | 118,000 | 5,500 |
1991-07-02 | 595 | 595 | 580 | 580 | 93,000 | 5,800 |
1991-07-01 | 582 | 585 | 575 | 585 | 142,000 | 5,850 |
1991-06-28 | 573 | 574 | 552 | 562 | 211,000 | 5,620 |
1991-06-27 | 581 | 585 | 570 | 580 | 99,000 | 5,800 |
1991-06-26 | 585 | 598 | 585 | 586 | 126,000 | 5,860 |
1991-06-25 | 570 | 589 | 565 | 589 | 165,000 | 5,890 |
1991-06-24 | 590 | 600 | 581 | 589 | 91,000 | 5,890 |
1991-06-21 | 605 | 608 | 598 | 608 | 161,000 | 6,080 |
1991-06-20 | 598 | 608 | 598 | 608 | 187,000 | 6,080 |
1991-06-19 | 620 | 620 | 593 | 608 | 170,000 | 6,080 |
1991-06-18 | 633 | 633 | 620 | 621 | 77,000 | 6,210 |
1991-06-17 | 648 | 648 | 631 | 631 | 137,000 | 6,310 |
1991-06-14 | 649 | 649 | 620 | 639 | 215,000 | 6,390 |
1991-06-13 | 621 | 639 | 621 | 639 | 71,000 | 6,390 |
1991-06-12 | 634 | 634 | 621 | 634 | 88,000 | 6,340 |
1991-06-11 | 620 | 625 | 620 | 624 | 86,000 | 6,240 |
1991-06-10 | 639 | 639 | 629 | 629 | 101,000 | 6,290 |
1991-06-07 | 649 | 650 | 645 | 649 | 94,000 | 6,490 |
1991-06-06 | 653 | 653 | 640 | 645 | 144,000 | 6,450 |
1991-06-05 | 651 | 659 | 642 | 658 | 146,000 | 6,580 |
1991-06-04 | 661 | 661 | 641 | 641 | 224,000 | 6,410 |
1991-06-03 | 644 | 665 | 643 | 660 | 390,000 | 6,600 |
1991-05-31 | 637 | 644 | 635 | 641 | 115,000 | 6,410 |
1991-05-30 | 652 | 652 | 630 | 633 | 64,000 | 6,330 |
1991-05-29 | 656 | 656 | 642 | 645 | 209,000 | 6,450 |
1991-05-28 | 634 | 654 | 630 | 652 | 149,000 | 6,520 |
1991-05-27 | 640 | 641 | 630 | 634 | 71,000 | 6,340 |
1991-05-24 | 640 | 646 | 630 | 630 | 162,000 | 6,300 |
1991-05-23 | 631 | 645 | 630 | 640 | 85,000 | 6,400 |
1991-05-22 | 630 | 635 | 627 | 627 | 184,000 | 6,270 |
1991-05-21 | 630 | 640 | 623 | 627 | 124,000 | 6,270 |
1991-05-20 | 640 | 647 | 630 | 630 | 75,000 | 6,300 |
1991-05-17 | 647 | 653 | 640 | 643 | 152,000 | 6,430 |
1991-05-16 | 644 | 650 | 636 | 647 | 194,000 | 6,470 |
1991-05-15 | 660 | 660 | 641 | 660 | 250,000 | 6,600 |
1991-05-14 | 670 | 670 | 645 | 650 | 207,000 | 6,500 |
1991-05-13 | 665 | 676 | 661 | 670 | 372,000 | 6,700 |
1991-05-10 | 644 | 684 | 639 | 678 | 919,000 | 6,780 |
1991-05-09 | 649 | 649 | 637 | 639 | 122,000 | 6,390 |
1991-05-08 | 631 | 640 | 621 | 640 | 154,000 | 6,400 |
1991-05-07 | 659 | 659 | 640 | 650 | 116,000 | 6,500 |
1991-05-02 | 658 | 662 | 649 | 658 | 324,000 | 6,580 |
1991-05-01 | 649 | 659 | 641 | 649 | 178,000 | 6,490 |
1991-04-30 | 634 | 640 | 624 | 630 | 290,000 | 6,300 |
1991-04-26 | 620 | 630 | 615 | 624 | 430,000 | 6,240 |
1991-04-25 | 635 | 638 | 620 | 620 | 394,000 | 6,200 |
1991-04-24 | 646 | 650 | 634 | 635 | 339,000 | 6,350 |
1991-04-23 | 642 | 646 | 635 | 646 | 414,000 | 6,460 |
1991-04-22 | 663 | 668 | 651 | 652 | 171,000 | 6,520 |
1991-04-19 | 690 | 690 | 670 | 673 | 399,000 | 6,730 |
1991-04-18 | 691 | 703 | 685 | 688 | 1,623,000 | 6,880 |
1991-04-17 | 684 | 692 | 680 | 691 | 1,463,000 | 6,910 |
1991-04-16 | 687 | 694 | 675 | 681 | 1,455,000 | 6,810 |
1991-04-15 | 660 | 679 | 658 | 678 | 725,000 | 6,780 |
1991-04-12 | 641 | 650 | 630 | 650 | 155,000 | 6,500 |
1991-04-11 | 640 | 660 | 633 | 640 | 128,000 | 6,400 |
1991-04-10 | 650 | 650 | 640 | 640 | 113,000 | 6,400 |
1991-04-09 | 659 | 659 | 648 | 650 | 153,000 | 6,500 |
1991-04-08 | 659 | 660 | 648 | 655 | 224,000 | 6,550 |
1991-04-05 | 649 | 658 | 642 | 658 | 250,000 | 6,580 |
1991-04-04 | 638 | 650 | 630 | 630 | 128,000 | 6,300 |
1991-04-03 | 629 | 650 | 629 | 643 | 145,000 | 6,430 |
1991-04-02 | 617 | 624 | 617 | 624 | 82,000 | 6,240 |
1991-04-01 | 640 | 640 | 615 | 617 | 98,000 | 6,170 |
1991-03-29 | 640 | 641 | 635 | 635 | 136,000 | 6,350 |
1991-03-28 | 603 | 630 | 603 | 620 | 117,000 | 6,200 |
1991-03-27 | 627 | 627 | 606 | 610 | 128,000 | 6,100 |
1991-03-26 | 615 | 626 | 613 | 617 | 136,000 | 6,170 |
1991-03-25 | 624 | 635 | 624 | 627 | 112,000 | 6,270 |
1991-03-22 | 630 | 630 | 623 | 629 | 144,000 | 6,290 |
1991-03-20 | 635 | 650 | 635 | 640 | 243,000 | 6,400 |
1991-03-19 | 645 | 655 | 645 | 655 | 109,000 | 6,550 |
1991-03-18 | 651 | 655 | 641 | 645 | 211,000 | 6,450 |
1991-03-15 | 631 | 650 | 631 | 650 | 150,000 | 6,500 |
1991-03-14 | 630 | 635 | 626 | 635 | 166,000 | 6,350 |
1991-03-13 | 636 | 636 | 631 | 632 | 208,000 | 6,320 |
1991-03-12 | 650 | 660 | 636 | 643 | 100,000 | 6,430 |
1991-03-11 | 660 | 662 | 655 | 656 | 207,000 | 6,560 |
1991-03-08 | 646 | 658 | 640 | 658 | 223,000 | 6,580 |
1991-03-07 | 659 | 659 | 640 | 640 | 221,000 | 6,400 |
1991-03-06 | 658 | 658 | 650 | 655 | 396,000 | 6,550 |
1991-03-05 | 643 | 658 | 643 | 643 | 259,000 | 6,430 |
1991-03-04 | 653 | 653 | 635 | 636 | 151,000 | 6,360 |
1991-03-01 | 664 | 664 | 640 | 643 | 295,000 | 6,430 |
1991-02-28 | 656 | 669 | 650 | 656 | 801,000 | 6,560 |
1991-02-27 | 638 | 648 | 635 | 648 | 274,000 | 6,480 |
1991-02-26 | 651 | 660 | 631 | 648 | 795,000 | 6,480 |
1991-02-25 | 630 | 650 | 622 | 650 | 263,000 | 6,500 |
1991-02-22 | 645 | 655 | 631 | 642 | 569,000 | 6,420 |
1991-02-21 | 620 | 650 | 616 | 646 | 1,502,000 | 6,460 |
1991-02-20 | 619 | 630 | 602 | 620 | 740,000 | 6,200 |
1991-02-19 | 623 | 645 | 610 | 620 | 592,000 | 6,200 |
1991-02-18 | 605 | 620 | 600 | 613 | 880,000 | 6,130 |
1991-02-15 | 598 | 600 | 585 | 586 | 398,000 | 5,860 |
1991-02-14 | 600 | 616 | 597 | 600 | 532,000 | 6,000 |
1991-02-13 | 577 | 595 | 570 | 585 | 627,000 | 5,850 |
1991-02-12 | 574 | 575 | 566 | 575 | 559,000 | 5,750 |
1991-02-08 | 522 | 560 | 522 | 546 | 596,000 | 5,460 |
1991-02-07 | 541 | 541 | 523 | 523 | 200,000 | 5,230 |
1991-02-06 | 534 | 541 | 530 | 531 | 358,000 | 5,310 |
1991-02-05 | 495 | 532 | 495 | 525 | 421,000 | 5,250 |
1991-02-04 | 492 | 495 | 485 | 488 | 58,000 | 4,880 |
1991-02-01 | 496 | 496 | 476 | 487 | 270,000 | 4,870 |
1991-01-31 | 490 | 505 | 486 | 491 | 294,000 | 4,910 |
1991-01-30 | 498 | 500 | 485 | 485 | 250,000 | 4,850 |
1991-01-29 | 505 | 505 | 498 | 498 | 70,000 | 4,980 |
1991-01-28 | 492 | 503 | 487 | 503 | 108,000 | 5,030 |
1991-01-25 | 491 | 496 | 485 | 491 | 225,000 | 4,910 |
1991-01-24 | 480 | 490 | 472 | 483 | 160,000 | 4,830 |
1991-01-23 | 490 | 491 | 470 | 480 | 208,000 | 4,800 |
1991-01-22 | 492 | 497 | 490 | 490 | 149,000 | 4,900 |
1991-01-21 | 503 | 505 | 491 | 497 | 241,000 | 4,970 |
1991-01-18 | 527 | 549 | 500 | 500 | 700,000 | 5,000 |
1991-01-17 | 490 | 535 | 490 | 524 | 475,000 | 5,240 |
1991-01-16 | 520 | 520 | 490 | 500 | 273,000 | 5,000 |
1991-01-14 | 530 | 530 | 516 | 520 | 65,000 | 5,200 |
1991-01-11 | 534 | 535 | 515 | 530 | 264,000 | 5,300 |
1991-01-10 | 515 | 534 | 515 | 534 | 223,000 | 5,340 |
1991-01-09 | 517 | 535 | 517 | 525 | 96,000 | 5,250 |
1991-01-08 | 541 | 541 | 505 | 515 | 181,000 | 5,150 |
1991-01-07 | 559 | 559 | 549 | 551 | 92,000 | 5,510 |
1991-01-04 | 555 | 560 | 545 | 549 | 105,000 | 5,490 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株